Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intec Parent Inc (NQ: NTEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.500 6.550 6.400 6.400 45,423 -0.15(-2.29%)
Aug 30, 2017 6.500 6.600 6.400 6.550 35,703 +0.05(+0.77%)
Aug 29, 2017 6.300 6.600 6.200 6.500 81,772 +0.00(+0.00%)
Aug 28, 2017 6.550 6.550 6.358 6.500 27,294 -0.05(-0.76%)
Aug 25, 2017 6.286 6.600 6.286 6.550 11,412 +0.20(+3.15%)
Aug 24, 2017 6.500 6.500 6.250 6.350 35,600 -0.15(-2.31%)
Aug 23, 2017 6.450 6.600 6.350 6.500 56,959 -0.10(-1.52%)
Aug 22, 2017 6.500 6.700 6.150 6.600 151,295 -0.15(-2.22%)
Aug 21, 2017 6.400 6.800 6.300 6.750 137,074 +0.60(+9.76%)
Aug 18, 2017 6.000 6.369 6.000 6.150 147,038 +0.40(+6.96%)
Aug 17, 2017 5.700 6.100 5.450 5.750 264,945 +0.25(+4.55%)
Aug 16, 2017 4.800 5.700 4.800 5.500 1,125,006 +0.65(+13.40%)
Aug 15, 2017 5.050 5.150 4.850 4.850 49,865 -0.25(-4.90%)
Aug 14, 2017 5.100 5.150 5.000 5.100 28,690 +0.10(+2.00%)
Aug 11, 2017 4.800 5.050 4.800 5.000 10,227 +0.03(+0.50%)
Aug 10, 2017 5.400 5.400 4.800 4.975 28,355 -0.33(-6.13%)
Aug 09, 2017 5.450 5.500 5.300 5.300 15,697 -0.15(-2.75%)
Aug 08, 2017 5.500 5.550 5.419 5.450 7,792 -0.05(-0.91%)
Aug 07, 2017 5.500 5.550 5.400 5.500 38,217 +0.10(+1.85%)
Aug 04, 2017 5.450 5.454 5.350 5.400 2,246 -0.05(-0.92%)
Aug 03, 2017 5.550 5.550 5.450 5.450 945 +0.00(+0.00%)
Aug 02, 2017 5.550 5.600 5.450 5.450 2,894 -0.10(-1.80%)
Aug 01, 2017 5.450 5.600 5.400 5.550 13,353 +0.10(+1.83%)
Jul 31, 2017 5.500 5.550 5.400 5.450 15,823 -0.15(-2.68%)
Jul 28, 2017 5.600 5.600 5.450 5.600 9,787 +0.05(+0.90%)
Jul 27, 2017 5.700 5.400 5.550 19,631 -0.05(-0.89%)
Jul 26, 2017 5.500 5.600 5.450 5.600 7,037 +0.15(+2.75%)
Jul 25, 2017 5.700 5.800 5.450 5.450 24,837 -0.20(-3.54%)
Jul 24, 2017 5.600 5.800 5.572 5.650 66,229 +0.15(+2.73%)
Jul 21, 2017 5.371 5.550 5.371 5.500 9,424 +0.10(+1.85%)
Jul 20, 2017 5.500 5.500 5.400 5.400 16,302 -0.12(-2.26%)
Jul 19, 2017 5.500 5.600 5.500 5.525 16,512 -0.07(-1.34%)
Jul 18, 2017 5.450 5.600 5.400 5.600 5,688 +0.15(+2.75%)
Jul 17, 2017 5.500 5.540 5.400 5.450 9,184 -0.05(-0.91%)
Jul 14, 2017 5.600 5.600 5.500 5.500 2,781 -0.05(-0.90%)
Jul 13, 2017 5.500 5.600 5.500 5.550 20,597 +0.00(+0.09%)
Jul 12, 2017 5.600 5.600 5.500 5.545 50,503 -0.00(-0.09%)
Jul 11, 2017 5.500 5.600 5.350 5.550 72,217 +0.10(+1.83%)
Jul 10, 2017 5.550 5.550 5.450 5.450 5,390 +0.00(+0.00%)
Jul 07, 2017 5.258 5.500 5.250 5.450 13,965 +0.15(+2.83%)
Jul 06, 2017 5.250 5.350 5.200 5.300 17,685 -0.05(-0.93%)
Jul 05, 2017 5.400 5.400 5.250 5.350 27,231 -0.10(-1.83%)
Jul 03, 2017 5.500 5.650 5.450 5.450 28,670 -0.25(-4.39%)
Jun 30, 2017 5.550 5.700 5.700 7,122 +0.15(+2.70%)
Jun 29, 2017 5.550 5.650 5.450 5.550 31,793 -0.15(-2.63%)
Jun 28, 2017 5.600 5.800 5.550 5.700 67,564 +0.17(+3.04%)
Jun 27, 2017 5.700 5.700 5.450 5.532 160,505 +0.28(+5.37%)
Jun 26, 2017 5.450 5.450 5.200 5.250 54,194 -0.10(-1.87%)
Jun 23, 2017 5.350 5.400 5.300 5.350 6,819 +0.10(+1.90%)
Jun 21, 2017 5.250 5.250 5.250 103 -0.15(-2.78%)
Jun 20, 2017 5.400 5.700 5.250 5.400 10,815 +0.01(+0.09%)
Jun 19, 2017 5.495 5.495 5.395 5.395 713 -0.01(-0.09%)
Jun 16, 2017 5.700 5.700 5.400 5.400 3,729 -0.30(-5.26%)
Jun 15, 2017 5.550 5.750 5.400 5.700 10,375 +0.05(+0.88%)
Jun 14, 2017 5.600 5.700 5.550 5.650 29,811 +0.15(+2.73%)
Jun 13, 2017 5.450 5.700 5.400 5.500 28,433 +0.00(+0.00%)
Jun 12, 2017 5.350 5.550 5.350 5.500 29,247 +0.15(+2.80%)
Jun 09, 2017 5.462 5.462 5.300 5.350 36,427 -0.08(-1.38%)
Jun 08, 2017 5.350 5.550 5.350 5.425 68,058 +0.08(+1.40%)
Jun 07, 2017 5.700 5.700 5.300 5.350 90,486 -0.25(-4.46%)
Jun 06, 2017 5.650 5.650 5.539 5.600 6,252 +0.00(+0.00%)
Jun 05, 2017 5.700 5.700 5.600 5.600 9,758 -0.05(-0.88%)
Jun 02, 2017 5.550 5.750 5.375 5.650 75,184 +0.05(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.